Dark

PYPL20281215C80
PYPL Dec 15 2028 80.00 Call (PYPL281215C00080000)
option OPRA

EOD

Aug 26, 2026

3.56-11.443%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	3.5600	3.5600	3.5600	3.5600	-11.443%	1	2,417	0.000%
2026-08-25	3.3200	4.1000	3.3200	4.0200	+21.084%	16	2,416	-11.443%
2026-08-20	3.5500	3.6600	3.3200	3.3200	+10.667%	27	2,418	+7.229%
2026-08-19	2.9900	3.0900	2.9900	3.0000	-3.226%	6	2,414	+18.667%
2026-08-18	3.1000	3.1000	3.1000	3.1000	-7.463%	1	2,413	+14.839%
2026-08-14	3.3000	3.3500	3.3000	3.3500	+40.756%	5	2,414	+6.269%
2026-08-11	2.9600	2.9600	2.3800	2.3800	-20.401%	2	2,413	+49.580%
2026-08-10	3.1100	3.1100	2.9900	2.9900	-3.548%	2	2,415	+19.064%
2026-08-06	3.1000	3.1000	3.1000	3.1000	+16.541%	1	2,413	+14.839%
2026-08-05	2.6800	2.7100	2.5600	2.6600	-5.000%	90	2,413	+33.835%
2026-08-04	2.8000	2.8000	2.8000	2.8000	+5.660%	1	2,413	+27.143%
2026-08-03	2.3900	2.6500	2.3900	2.6500	-16.928%	4	2,413	+34.340%
2026-07-29	3.1900	3.1900	3.1900	3.1900	-6.725%	2	2,413	+11.599%
2026-07-28	3.4200	3.4200	3.4200	3.4200	+36.800%	1	2,413	+4.094%
2026-07-27	2.5000	2.7000	2.5000	2.5000	+8.696%	135	2,413	+42.400%
2026-07-23	2.3000	2.3000	2.3000	2.3000	-14.815%	10	2,403	+54.783%
2026-07-22	2.7000	2.7000	2.7000	2.7000	+28.571%	1	2,403	+31.852%
2026-07-21	2.1000	2.1000	2.1000	2.1000	-17.969%	1	2,403	+69.524%
2026-07-20	2.5600	2.5600	2.5600	2.5600	+12.281%	5	2,404	+39.063%
2026-07-17	1.8400	2.3000	1.7800	2.2800	+14.000%	12	2,409	+56.140%
2026-07-16	2.0000	2.2000	1.5000	2.0000	+23.457%	121	2,399	+78.000%
2026-07-15	3.0000	3.0000	1.5000	1.6200	-59.500%	904	2,316	+119.753%
2026-07-14	3.5000	4.0000	3.5000	4.0000	-4.762%	3	1,957	-11.000%
2026-07-13	5.0000	5.5500	3.9600	4.2000	-6.667%	1,179	1,956	-15.238%
2026-07-07	4.5000	4.5900	4.5000	4.5000	+4.651%	3	1,073	-20.889%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+6.173%	1	1,074	-17.209%
2026-07-02	4.3800	4.4300	4.0500	4.0500	-4.706%	9	1,078	-12.099%
2026-07-01	4.1000	4.3600	4.1000	4.2500	+10.390%	33	1,078	-16.235%
2026-06-30	3.7500	3.8500	3.6500	3.8500	-8.333%	28	1,081	-7.532%
2026-06-29	4.3300	4.4000	4.1000	4.2000	+1.205%	51	1,077	-15.238%
2026-06-26	3.9500	4.2500	3.9500	4.1500	+13.699%	9	1,075	-14.217%
2026-06-25	3.8500	3.8500	3.6500	3.6500	+2.817%	11	1,067	-2.466%
2026-06-24	4.0000	4.1000	3.5500	3.5500	-6.579%	14	1,064	+0.282%
2026-06-23	3.7800	3.8000	3.7800	3.8000	-1.809%	3	1,065	-6.316%
2026-06-22	4.1500	4.1500	3.8700	3.8700	-2.025%	4	1,066	-8.010%
2026-06-18	3.8000	4.0000	3.8000	3.9500	-2.469%	9	1,062	-9.873%
2026-06-17	4.5000	4.5000	4.0500	4.0500	-3.571%	11	1,062	-12.099%
2026-06-16	4.4000	4.4000	4.2000	4.2000	-5.618%	15	1,062	-15.238%
2026-06-15	4.1500	4.4500	4.1500	4.4500	+12.944%	5	1,060	-20.000%
2026-06-12	3.9000	3.9400	3.9000	3.9400	+9.444%	6	1,060	-9.645%
2026-06-11	3.6500	3.6500	3.6000	3.6000	-2.703%	7	1,060	-1.111%
2026-06-10	3.6000	3.9100	3.6000	3.7000	-4.884%	20	1,060	-3.784%
2026-06-09	3.9100	3.9100	3.8200	3.8900	-1.519%	28	1,050	-8.483%
2026-06-08	3.9400	4.0700	3.9400	3.9500	+1.282%	13	1,046	-9.873%
2026-06-05	4.0500	4.0500	3.8700	3.9000	-7.143%	83	1,035	-8.718%
2026-06-04	4.2500	4.2500	4.1500	4.2000	+7.692%	3	989	-15.238%
2026-06-03	4.1000	4.1000	3.9000	3.9000	-13.525%	15	988	-8.718%
2026-06-02	4.5100	4.5100	4.5100	4.5100	-1.528%	1	986	-21.064%
2026-06-01	4.5500	4.7000	4.5500	4.5800	+6.512%	20	985	-22.271%
2026-05-29	4.2000	4.4000	4.2000	4.3000	+2.381%	69	984	-17.209%
2026-05-28	4.0000	4.2500	4.0000	4.2000	+3.960%	46	924	-15.238%
2026-05-27	4.3500	4.3500	4.0000	4.0400	-4.941%	34	913	-11.881%
2026-05-26	4.2000	4.3300	4.0500	4.2500	-1.163%	142	898	-16.235%
2026-05-22	4.3000	4.3000	4.1000	4.3000	+1.896%	58	838	-17.209%
2026-05-21	4.1400	4.3000	4.0000	4.2200	+2.927%	45	785	-15.640%
2026-05-20	3.8500	4.3400	3.8500	4.1000	+2.500%	147	785	-13.171%
2026-05-19	4.0000	4.1000	4.0000	4.0000	+2.564%	3	709	-11.000%
2026-05-18	4.0000	4.1100	3.9000	3.9000	-10.345%	6	709	-8.718%
2026-05-15	4.4000	4.4000	4.0800	4.3500	+2.353%	9	709	-18.161%
2026-05-13	4.2000	4.5000	4.0500	4.2500	+1.190%	12	717	-16.235%
2026-05-11	4.2000	4.2000	4.2000	4.2000	-3.002%	5	712	-15.238%
2026-05-08	4.3800	4.3800	4.3300	4.3300	-3.778%	28	707	-17.783%
2026-05-07	3.2000	4.5000	3.2000	4.5000	+4.895%	101	735	-20.889%
2026-05-06	4.6000	4.6000	4.2900	4.2900	-7.742%	3	735	-17.016%
2026-05-05	4.5200	4.7500	4.2500	4.6500	-24.267%	65	734	-23.441%
2026-05-04	6.5000	6.5000	6.0500	6.1400	+2.333%	7	708	-42.020%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+4.348%	2	706	-40.667%
2026-04-21	5.3000	5.7500	5.3000	5.7500	+11.004%	6	704	-38.087%
2026-04-20	5.1000	5.1800	5.1000	5.1800	+0.583%	4	704	-31.274%
2026-04-17	5.1000	5.4500	5.1000	5.1500	+7.292%	8	704	-30.874%
2026-04-16	4.7500	4.8000	4.2500	4.8000	+17.936%	3	703	-25.833%
2026-04-13	4.0700	4.0700	4.0700	4.0700	+3.038%	1	703	-12.531%
2026-04-10	4.1500	4.1500	3.9500	3.9500	-1.250%	77	703	-9.873%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+1.266%	1	702	-11.000%
2026-04-08	4.3000	4.3000	3.7000	3.9500	-7.277%	24	701	-9.873%
2026-04-06	4.1000	4.2600	4.1000	4.2600	+22.767%	10	681	-16.432%
2026-04-02	4.0500	4.0500	3.4700	3.4700	-5.707%	2	677	+2.594%
2026-03-30	3.8500	3.9700	3.5000	3.6800	-4.416%	5	677	-3.261%
2026-03-27	3.8800	3.8800	3.5000	3.8500	-3.750%	15	676	-7.532%
2026-03-26	4.5500	4.5500	4.0000	4.0000	+3.359%	2	667	-11.000%
2026-03-25	3.8000	3.8700	3.8000	3.8700	+1.842%	10	667	-8.010%
2026-03-20	5.0700	5.0700	3.8000	3.8000	+15.152%	3	671	-6.316%
2026-03-19	3.5000	3.6000	3.3000	3.3000	-12.000%	18	671	+7.879%
2026-03-18	3.6000	3.8500	3.4000	3.7500	-10.714%	52	658	-5.067%
2026-03-17	4.2200	4.2200	4.2000	4.2000	+20.000%	15	618	-15.238%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+2.941%	2	614	+1.714%
2026-03-10	3.7500	3.7500	3.4000	3.4000	-15.000%	19	616	+4.706%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+6.667%	2	628	-11.000%
2026-03-05	4.2000	4.2000	3.7500	3.7500	-7.407%	13	626	-5.067%
2026-03-04	4.0500	4.0500	4.0500	4.0500	+12.500%	1	620	-12.099%
2026-03-03	3.6000	3.6000	3.6000	3.6000	+2.857%	2	620	-1.111%
2026-03-02	3.4500	3.6000	3.4500	3.5000	-22.222%	3	618	+1.714%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+28.571%	3	616	-20.889%
2026-02-25	3.7000	4.6000	3.3000	3.5000	-3.315%	22	620	+1.714%
2026-02-24	2.9600	4.7400	2.9200	3.6200	+9.697%	65	620	-1.657%
2026-02-23	5.1500	5.1500	2.6500	3.3000	-34.263%	40	607	+7.879%
2026-02-20	4.9700	5.0200	4.9700	5.0200	+7.725%	2	627	-29.084%
2026-02-19	4.6600	4.6600	4.6600	4.6600	+0.215%	1	627	-23.605%
2026-02-18	4.5000	4.7300	4.5000	4.6500	+1.087%	12	627	-23.441%
2026-02-17	4.5500	4.6000	4.4500	4.6000	+6.977%	12	616	-22.609%
2026-02-13	4.1000	4.3000	4.1000	4.3000	+7.500%	158	481	-17.209%
2026-02-12	4.2500	4.2500	3.8000	4.0000	-1.235%	194	481	-11.000%
2026-02-11	4.4800	4.4800	4.0500	4.0500	-14.737%	35	300	-12.099%
2026-02-10	4.4500	4.7500	4.4500	4.7500	+5.556%	49	271	-25.053%
2026-02-09	4.4900	4.5000	4.4900	4.5000	+9.756%	62	231	-20.889%
2026-02-06	4.1700	4.1700	4.0500	4.1000	+1.235%	124	234	-13.171%
2026-02-05	3.9000	4.2500	3.9000	4.0500	-4.028%	22	229	-12.099%
2026-02-04	6.3500	6.3500	4.2200	4.2200	-6.843%	112	225	-15.640%
2026-02-03	5.4700	5.4700	4.4000	4.5300	-47.630%	55	142	-21.413%
2026-02-02	8.3500	9.0100	8.3500	8.6500	+6.135%	52	106	-58.844%
2026-01-30	8.2800	8.3200	8.1500	8.1500	-2.395%	38	118	-56.319%
2026-01-29	8.4700	8.4700	8.3000	8.3500	-9.534%	64	133	-57.365%
2026-01-27	9.3500	9.3500	9.2300	9.2300	-6.008%	3	75	-61.430%
2026-01-26	9.8200	9.8200	9.8200	9.8200	-0.808%	5	74	-63.747%
2026-01-23	9.9800	9.9800	9.9000	9.9000	-7.042%	5	69	-64.040%
2026-01-22	10.5000	10.6500	10.5000	10.6500	+9.794%	14	69	-66.573%
2026-01-21	10.5000	10.5000	9.5000	9.7000	-4.055%	8	55	-63.299%
2026-01-16	9.9800	10.1100	9.9800	10.1100	-1.654%	6	44	-64.787%
2026-01-15	10.2800	10.2800	10.2800	10.2800	-0.676%	5	44	-65.370%
2026-01-14	10.3500	10.3500	10.3500	10.3500	+3.500%	5	39	-65.604%
2026-01-13	10.0000	10.1500	9.9000	10.0000	-2.913%	13	34	-64.400%
2026-01-12	10.3500	10.4900	10.1900	10.3000	-0.962%	21	21	-65.437%
2026-01-09	10.4500	10.5000	10.4000	10.4000	0.000%	29	9	-65.769%